The Simplybiz Group (SBIZ) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Simplybiz Group

Date Open High Low Close* Volume
27/05/2020 165.50p 173.00p 155.00p 155.00p 53711
26/05/2020 168.50p 175.10p 165.00p 165.50p 39485
25/05/2020 172.50p 174.50p 164.50p 173.00p 10950
22/05/2020 172.50p 174.50p 164.50p 173.00p 10950
21/05/2020 167.50p 175.00p 164.00p 173.00p 21645
20/05/2020 170.00p 175.00p 165.95p 168.50p 23221
19/05/2020 167.50p 179.50p 167.50p 169.75p 2930
18/05/2020 167.50p 170.00p 167.00p 167.00p 9956
15/05/2020 176.50p 179.00p 165.00p 176.00p 4011
14/05/2020 165.50p 173.15p 162.95p 168.00p 38106
13/05/2020 168.50p 178.00p 168.50p 178.00p 15458
12/05/2020 182.00p 182.00p 168.46p 179.00p 20875
11/05/2020 182.50p 182.50p 168.00p 178.00p 7045
08/05/2020 179.50p 179.50p 172.00p 173.50p 32930
07/05/2020 179.50p 179.50p 172.00p 173.50p 32930
06/05/2020 182.50p 182.50p 170.50p 175.00p 11480
05/05/2020 168.00p 177.55p 167.30p 168.00p 389301
04/05/2020 160.00p 175.00p 160.00p 175.00p 12408
01/05/2020 162.50p 169.50p 160.00p 160.00p 11274
30/04/2020 164.00p 179.50p 164.00p 165.00p 16075
29/04/2020 176.50p 182.00p 176.00p 177.00p 7557
28/04/2020 172.50p 176.00p 166.14p 175.00p 15247
27/04/2020 164.50p 166.80p 156.50p 163.50p 33682
24/04/2020 168.00p 179.50p 166.00p 166.00p 39507
23/04/2020 175.00p 183.00p 175.00p 175.00p 9714
22/04/2020 175.00p 183.90p 175.00p 175.00p 2807
21/04/2020 175.50p 183.00p 175.00p 175.00p 11418
20/04/2020 175.00p 190.00p 175.00p 190.00p 179643
17/04/2020 187.50p 187.58p 178.00p 180.00p 16401
16/04/2020 174.50p 180.00p 168.55p 180.00p 16920
15/04/2020 165.50p 170.31p 162.50p 170.00p 79349
14/04/2020 175.50p 189.50p 165.00p 172.50p 71592
09/04/2020 167.50p 200.00p 165.50p 185.50p 99425
08/04/2020 166.00p 175.82p 161.84p 167.75p 47633
07/04/2020 155.00p 174.00p 154.99p 169.00p 34403
06/04/2020 152.50p 157.50p 145.62p 147.50p 13982
03/04/2020 142.50p 149.00p 142.50p 144.25p 79136
02/04/2020 148.00p 152.00p 136.94p 148.00p 19718
01/04/2020 147.00p 150.00p 133.50p 145.00p 36958
31/03/2020 144.00p 149.00p 140.00p 147.00p 795908
30/03/2020 135.00p 145.00p 135.00p 145.00p 78792
27/03/2020 144.50p 144.50p 134.90p 137.25p 18485
26/03/2020 137.50p 141.00p 135.00p 136.25p 61697
25/03/2020 149.50p 157.50p 140.00p 140.00p 76585
24/03/2020 142.00p 149.36p 142.00p 142.25p 93021
23/03/2020 151.00p 157.25p 143.75p 143.75p 27064
20/03/2020 147.00p 162.00p 147.00p 157.50p 245224
19/03/2020 136.00p 146.50p 131.48p 146.50p 64845
18/03/2020 147.00p 148.00p 135.50p 136.00p 68911
17/03/2020 151.00p 155.84p 142.50p 150.00p 126445
16/03/2020 150.00p 157.88p 140.95p 149.00p 146744
13/03/2020 163.00p 167.92p 150.45p 156.00p 88435
12/03/2020 176.00p 191.00p 155.00p 155.00p 61534
11/03/2020 194.50p 195.56p 180.00p 181.50p 75469
10/03/2020 170.00p 200.00p 170.00p 188.00p 172149
09/03/2020 167.00p 180.00p 155.47p 174.75p 153559
06/03/2020 174.50p 176.95p 165.50p 171.00p 201274
05/03/2020 184.00p 184.00p 174.99p 175.00p 85689
04/03/2020 187.00p 192.00p 177.66p 181.50p 102926
03/03/2020 187.00p 192.50p 186.00p 188.00p 245578
02/03/2020 195.50p 199.00p 180.00p 182.00p 58010
28/02/2020 203.00p 210.94p 192.00p 193.00p 118074
27/02/2020 215.00p 216.40p 207.12p 210.00p 28821
26/02/2020 224.00p 224.00p 209.00p 216.00p 118991
25/02/2020 225.00p 228.90p 222.00p 222.00p 34596
24/02/2020 228.00p 233.00p 224.00p 227.00p 39230
21/02/2020 229.00p 234.00p 223.00p 229.00p 28032
20/02/2020 232.00p 234.97p 230.00p 230.00p 25918
19/02/2020 230.00p 234.00p 225.00p 228.00p 31034
18/02/2020 230.00p 234.00p 226.00p 227.00p 16895
17/02/2020 230.00p 233.96p 226.70p 232.00p 20566
14/02/2020 235.00p 235.00p 225.00p 225.00p 31967
13/02/2020 232.00p 232.00p 231.00p 232.00p 36970
12/02/2020 233.00p 234.22p 230.00p 230.00p 5749
11/02/2020 235.00p 236.18p 230.00p 232.00p 45146
10/02/2020 232.00p 240.00p 230.00p 240.00p 44714
07/02/2020 233.00p 238.00p 227.00p 233.00p 15333
06/02/2020 239.00p 239.00p 236.60p 239.00p 436076
05/02/2020 235.00p 238.88p 232.00p 232.00p 18815
04/02/2020 230.00p 234.00p 228.00p 230.00p 48347
03/02/2020 229.00p 229.96p 226.08p 227.00p 18754
31/01/2020 234.00p 230.00p 225.51p 226.50p 10951
30/01/2020 234.00p 234.00p 226.00p 230.00p 27593
29/01/2020 231.00p 232.56p 228.80p 231.00p 50064
28/01/2020 230.00p 233.00p 222.00p 229.00p 184068
27/01/2020 238.00p 243.40p 232.00p 234.00p 6025
24/01/2020 239.00p 242.15p 239.00p 242.00p 110329
23/01/2020 242.00p 242.00p 237.00p 238.00p 5907
22/01/2020 232.00p 242.00p 232.00p 241.00p 14282
21/01/2020 235.00p 240.34p 234.24p 235.00p 20759
20/01/2020 235.00p 235.67p 233.96p 234.00p 4044
17/01/2020 235.00p 235.00p 231.64p 232.00p 25892
16/01/2020 233.00p 234.75p 225.00p 230.00p 1881976
15/01/2020 233.00p 238.00p 230.00p 232.00p 356916
14/01/2020 240.00p 240.00p 231.33p 240.00p 18713
13/01/2020 231.00p 238.00p 231.00p 234.50p 43479
10/01/2020 224.00p 234.00p 224.00p 229.00p 39913
09/01/2020 232.00p 234.04p 226.00p 232.00p 38775
08/01/2020 235.00p 238.04p 233.00p 234.00p 21048
07/01/2020 240.00p 242.00p 232.00p 232.00p 25823
06/01/2020 234.00p 240.00p 225.99p 235.00p 31934
03/01/2020 232.00p 235.70p 221.00p 231.00p 82433
02/01/2020 247.00p 247.00p 232.00p 232.00p 61184
31/12/2019 245.00p 248.85p 245.00p 245.00p 5166
30/12/2019 247.00p 247.95p 245.00p 245.00p 7084
27/12/2019 250.00p 250.00p 247.00p 247.00p 8181
24/12/2019 252.00p 252.90p 248.00p 248.50p 29375
23/12/2019 245.00p 268.65p 244.80p 247.00p 197871
20/12/2019 240.00p 248.55p 231.30p 243.00p 63082
19/12/2019 227.00p 234.70p 224.04p 230.50p 36124
18/12/2019 223.00p 222.50p 220.18p 222.50p 3000
17/12/2019 223.00p 225.37p 220.00p 222.00p 40923
16/12/2019 223.00p 223.00p 219.25p 220.00p 81568
13/12/2019 224.00p 234.40p 217.00p 223.00p 160316
12/12/2019 216.00p 224.00p 215.00p 215.00p 12227
11/12/2019 216.00p 220.90p 215.00p 215.00p 22670
10/12/2019 225.00p 225.00p 213.56p 225.00p 38420
09/12/2019 212.00p 224.00p 212.00p 212.00p 10978
06/12/2019 226.00p 226.00p 218.00p 221.50p 16237
05/12/2019 213.00p 225.00p 209.48p 216.00p 49853
04/12/2019 211.00p 214.20p 207.08p 208.00p 110490
03/12/2019 215.00p 218.40p 215.00p 217.50p 7718
02/12/2019 212.00p 218.40p 211.96p 212.00p 6312
29/11/2019 218.00p 218.00p 214.48p 218.00p 25438
28/11/2019 220.00p 219.00p 216.44p 218.00p 5381
27/11/2019 220.00p 219.00p 215.60p 217.00p 17243
26/11/2019 220.00p 219.50p 215.60p 217.00p 10370
25/11/2019 220.00p 220.00p 215.72p 220.00p 5411
22/11/2019 220.00p 221.00p 215.84p 216.00p 22829
21/11/2019 215.00p 220.84p 215.00p 216.00p 16013
20/11/2019 223.00p 225.65p 219.84p 220.50p 266202
19/11/2019 220.00p 228.00p 214.50p 227.00p 11710
18/11/2019 214.00p 221.00p 212.50p 221.00p 23900
15/11/2019 220.00p 221.00p 213.25p 221.00p 9900
14/11/2019 215.00p 218.92p 212.20p 215.50p 22027
13/11/2019 215.00p 217.00p 212.08p 214.50p 15994
12/11/2019 215.00p 220.00p 210.24p 214.50p 37491
11/11/2019 208.00p 213.00p 208.00p 212.00p 7470
08/11/2019 205.00p 216.00p 204.00p 216.00p 23653
07/11/2019 201.00p 208.00p 201.00p 206.50p 26664
06/11/2019 210.00p 218.00p 198.50p 202.00p 76268
05/11/2019 212.00p 220.00p 210.00p 214.50p 10224
04/11/2019 220.00p 220.00p 212.20p 220.00p 18505
01/11/2019 213.20p 219.00p 213.20p 214.00p 4739
31/10/2019 212.00p 224.00p 212.00p 224.00p 21922
30/10/2019 223.00p 223.00p 213.10p 214.00p 16140
29/10/2019 215.40p 219.00p 215.40p 217.50p 5760
28/10/2019 217.00p 219.15p 215.00p 216.50p 20560
25/10/2019 220.00p 220.60p 215.00p 218.00p 13899
24/10/2019 221.00p 221.20p 212.00p 212.00p 36563
23/10/2019 220.00p 226.00p 220.00p 226.00p 98327
22/10/2019 221.00p 223.36p 218.00p 221.50p 14303
21/10/2019 223.00p 224.80p 212.00p 221.50p 40700
18/10/2019 221.00p 224.60p 218.84p 220.00p 48876
17/10/2019 218.00p 223.96p 216.00p 216.00p 17678
16/10/2019 213.00p 218.00p 213.00p 214.00p 8542
15/10/2019 208.00p 217.00p 208.00p 213.00p 103707
14/10/2019 210.00p 210.00p 207.00p 208.50p 9281
11/10/2019 204.00p 208.70p 200.52p 206.00p 43196
10/10/2019 201.00p 204.40p 199.25p 200.00p 12857
09/10/2019 201.00p 203.80p 200.50p 203.00p 28114
08/10/2019 200.00p 204.52p 198.95p 200.00p 61785
07/10/2019 200.00p 204.00p 200.00p 201.50p 24766
04/10/2019 199.00p 208.00p 195.00p 208.00p 13284
03/10/2019 199.00p 204.60p 198.00p 199.00p 22552
02/10/2019 197.50p 204.68p 197.50p 202.00p 34523
01/10/2019 198.50p 201.68p 198.00p 198.00p 20504
30/09/2019 195.50p 195.94p 195.00p 195.00p 108
27/09/2019 202.68p 202.68p 192.75p 192.75p 29866
26/09/2019 200.00p 202.89p 196.33p 197.25p 9775
25/09/2019 191.00p 203.87p 191.00p 191.00p 13342
24/09/2019 197.00p 207.75p 194.25p 194.25p 62781
23/09/2019 206.00p 206.00p 201.00p 206.00p 29599
20/09/2019 195.08p 197.50p 194.90p 195.50p 63398
19/09/2019 196.78p 196.78p 192.13p 195.50p 44824
18/09/2019 199.00p 199.00p 193.00p 195.25p 51707
17/09/2019 195.00p 195.00p 192.50p 193.75p 45780
16/09/2019 191.50p 200.00p 191.50p 197.00p 132769
13/09/2019 195.00p 195.10p 192.10p 193.00p 4672
12/09/2019 191.75p 195.10p 191.75p 193.25p 12127
11/09/2019 192.00p 195.75p 191.50p 192.75p 39681
10/09/2019 204.00p 205.00p 191.00p 191.00p 128696
09/09/2019 200.00p 202.10p 199.00p 199.00p 31976
06/09/2019 200.00p 202.00p 199.30p 200.00p 24243
05/09/2019 200.00p 202.00p 199.00p 199.50p 17531
04/09/2019 204.00p 204.00p 190.50p 198.00p 49710
03/09/2019 201.00p 204.80p 200.00p 201.50p 12850
02/09/2019 203.00p 204.50p 200.94p 201.00p 29021
30/08/2019 200.00p 203.00p 200.00p 201.00p 26736
29/08/2019 198.00p 198.50p 197.76p 198.50p 2750
28/08/2019 201.00p 203.06p 195.00p 196.75p 54695
27/08/2019 197.69p 203.50p 197.69p 200.50p 10508
23/08/2019 200.00p 201.00p 199.50p 199.50p 2994
22/08/2019 195.50p 203.12p 195.50p 198.25p 23289
21/08/2019 199.50p 203.29p 196.88p 198.00p 33801
20/08/2019 194.50p 199.28p 194.47p 197.00p 29059
19/08/2019 195.00p 198.50p 190.59p 195.00p 17922
16/08/2019 197.00p 198.95p 195.00p 195.00p 17552
15/08/2019 196.00p 199.99p 190.50p 195.25p 98445
14/08/2019 204.00p 205.20p 200.00p 200.00p 26742

*Close Price adjusted for both dividends and splits